Plotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	16.500	16.800	16.300	16.800	16.800	136,500
2024-07-31	16.500	16.700	16.250	16.450	16.450	176,100
2024-07-30	16.450	16.500	16.200	16.450	16.450	54,000
2024-07-29	16.550	16.750	16.300	16.450	16.450	162,200
2024-07-26	16.600	17.000	16.300	16.700	16.700	154,500
2024-07-23	16.700	16.950	16.600	16.650	16.650	138,016
2024-07-22	16.850	16.900	16.300	16.600	16.600	217,100
2024-07-19	17.400	17.400	16.900	16.950	16.950	226,500
2024-07-18	17.400	17.400	17.150	17.200	17.200	90,131
2024-07-17	17.350	17.900	17.250	17.400	17.400	277,079
2024-07-16	17.200	17.400	17.200	17.200	17.200	70,000
2024-07-15	17.200	17.400	17.050	17.100	17.100	165,290
2024-07-12	17.400	17.400	17.200	17.350	17.350	141,101
2024-07-11	17.400	17.750	17.150	17.350	17.350	231,112
2024-07-10	17.100	17.900	17.100	17.600	17.600	141,800
2024-07-09	18.050	18.050	17.150	17.600	17.600	314,080
2024-07-08	18.300	18.350	17.600	18.050	18.050	332,216
2024-07-05	17.700	18.300	17.500	17.900	17.900	845,948
2024-07-04	17.050	17.700	17.050	17.400	17.400	580,029
2024-07-03	16.600	17.200	16.600	17.050	17.050	427,500
2024-07-02	16.700	16.700	16.400	16.400	16.400	181,089
2024-07-01	16.450	16.650	16.300	16.600	16.600	181,000
2024-06-28	16.250	16.450	16.250	16.450	16.450	135,000
2024-06-27	16.200	16.400	16.150	16.250	16.250	139,261
2024-06-26	16.450	16.500	16.200	16.350	16.350	202,125
2024-06-25	16.800	16.800	16.300	16.450	16.450	128,610
2024-06-24	16.250	16.800	16.250	16.600	16.600	240,535
2024-06-21	16.600	16.600	16.400	16.400	16.400	143,010
2024-06-20	16.100	16.750	16.050	16.550	16.550	388,000
2024-06-19	16.500	16.500	16.050	16.100	16.100	273,009
2024-06-18	16.550	16.550	16.200	16.300	16.300	115,100
2024-06-17	16.250	16.700	16.250	16.400	16.400	215,586
2024-06-14	16.200	16.500	16.000	16.250	16.250	244,000
2024-06-13	16.300	16.300	15.900	16.200	16.200	178,100
2024-06-12	16.750	16.750	16.200	16.200	16.200	293,000
2024-06-11	16.650	16.750	16.450	16.550	16.550	188,185
2024-06-07	16.500	16.800	16.500	16.800	16.800	191,000
2024-06-06	16.750	16.800	16.500	16.600	16.600	274,486
2024-06-05	16.750	17.100	16.700	16.800	16.800	175,044
2024-06-04	16.800	16.950	16.700	16.750	16.750	99,000
2024-06-03	16.950	16.950	16.600	16.850	16.850	281,002
2024-05-31	17.000	17.050	16.850	16.850	16.850	208,500
2024-05-30	17.250	17.250	17.000	17.000	17.000	123,082
2024-05-29	17.400	17.400	17.000	17.050	17.050	316,000
2024-05-28	16.950	17.400	16.950	17.400	17.400	511,376
2024-05-27	16.800	16.950	16.650	16.850	16.850	209,000
2024-05-24	16.500	16.900	16.450	16.850	16.850	260,000
2024-05-23	16.800	16.800	16.450	16.650	16.650	280,868
2024-05-22	16.700	17.050	16.500	16.900	16.900	327,000
2024-05-21	16.500	16.600	16.450	16.600	16.600	186,181
2024-05-20	16.600	16.650	16.400	16.500	16.500	287,500
2024-05-17	16.650	16.750	16.400	16.650	16.650	297,145
2024-05-16	16.500	16.650	16.350	16.650	16.650	518,151
2024-05-15	17.000	17.000	16.400	16.450	16.450	1,100,038
2024-05-14	17.150	17.300	16.900	17.000	17.000	490,120
2024-05-13	17.700	17.700	16.850	17.100	17.100	954,300
2024-05-10	18.500	18.500	18.150	18.200	18.200	313,900
2024-05-09	18.400	18.900	18.150	18.400	18.400	536,050
2024-05-08	18.350	19.200	18.000	18.400	18.400	1,546,389
2024-05-07	17.150	18.600	17.050	18.600	18.600	2,393,932

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-13	1.0132 TWD
2021-12-16	0.9000 TWD
2021-09-08	0.5000 TWD
2020-07-28	0.4033 TWD
2019-07-16	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.